株価チャート
株価
5/27
- 前日 (5/24)
- 391
- 始値
- 395
- 高値
- 398
- 安値
- 391
- 終値 +1.53%
- 397
- 出来高 -61.83%
- 513,300
乖離率
- 株価(5日)
移動平均値 - -0.5%
399 - 株価(25日)
移動平均値 - -4.57%
416 - 出来高(5日)
移動平均値 - -44.43%
923,700
2023/12/26~2024/05/27
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
05/27 | 395 | 398 | 391 | 397 | +1.53% | 513,300 | 1768億7791万 | -4.57% | 10.79 | 1.44 |
05/24 | 389 | 394 | 387 | 391 | -1.26% | 1,344,700 | 1742億470万 | -6.46% | 10.63 | 1.42 |
05/23 | 398 | 400 | 392 | 396 | -1.49% | 1,157,300 | 1764億3238万 | -5.49% | 10.76 | 1.44 |
05/22 | 410 | 411 | 399 | 402 | -2.19% | 988,800 | 1791億559万 | -4.51% | 10.93 | 1.46 |
05/21 | 414 | 417 | 411 | 411 | -0.48% | 614,400 | 1830億7325万 | -2.61% | 11.17 | 1.49 |
05/20 | 414 | 415 | 411 | 413 | -0.48% | 557,900 | 1839億6412万 | -2.13% | 11.23 | 1.5 |
05/17 | 413 | 417 | 411 | 415 | +0.24% | 612,200 | 1848億5499万 | -1.89% | 11.28 | 1.51 |
05/16 | 411 | 415 | 406 | 414 | +1.22% | 830,600 | 1844億955万 | -2.36% | 11.25 | 1.51 |
05/15 | 416 | 417 | 409 | 409 | -1.92% | 559,300 | 1821億8239万 | -3.76% | 11.12 | 1.49 |
05/14 | 413 | 417 | 410 | 417 | +0.24% | 540,300 | 1857億4586万 | -1.88% | 11.34 | 1.52 |
05/13 | 413 | 417 | 410 | 416 | +0.24% | 752,200 | 1853億42万 | -2.35% | 11.31 | 1.51 |
05/10 | 419 | 426 | 415 | 415 | +0.24% | 880,900 | 1848億5499万 | -2.81% | 11.28 | 1.51 |
05/09 | 416 | 418 | 411 | 414 | -0.48% | 595,900 | 1844億955万 | -3.27% | 11.25 | 1.51 |
05/08 | 415 | 419 | 411 | 416 | -0.48% | 581,700 | 1853億42万 | -3.03% | 11.31 | 1.51 |
05/07 | 425 | 425 | 415 | 418 | -0.71% | 513,100 | 1861億9129万 | -3.02% | 11.36 | 1.52 |
05/02 | 411 | 425 | 409 | 421 | +2.93% | 762,300 | 1875億2759万 | -2.55% | 11.44 | 1.53 |
05/01 | 420 | 422 | 408 | 409 | -3.99% | 855,700 | 1821億8239万 | -5.32% | 11.12 | 1.49 |
04/30 | 429 | 433 | 423 | 426 | +1.19% | 987,400 | 1897億5476万 | -1.84% | 11.58 | 1.55 |
04/26 | 410 | 426 | 409 | 421 | -1.17% | 1,457,800 | 2127億8759万 | -3% | 11.44 | 1.53 |
04/25 | 429 | 430 | 423 | 426 | -1.16% | 664,300 | 2153億1476万 | -2.07% | 11.58 | 1.55 |
04/24 | 430 | 435 | 428 | 431 | 0% | 972,200 | 2178億4193万 | -1.15% | 11.72 | 1.57 |
04/23 | 436 | 442 | 430 | 431 | -1.6% | 797,600 | 2178億4193万 | -1.15% | 11.72 | 1.57 |
04/22 | 438 | 447 | 434 | 438 | +2.82% | 1,092,500 | 2213億6608万 | +0.46% | 11.91 | 1.59 |
04/19 | 435 | 439 | 420 | 426 | -0.47% | 1,108,400 | 2153億125万 | -2.07% | 11.58 | 1.55 |
04/18 | 436 | 436 | 426 | 428 | -2.28% | 664,500 | 2163億1206万 | -1.61% | 11.63 | 1.56 |
04/17 | 440 | 445 | 430 | 438 | +0.46% | 1,222,700 | 2213億6608万 | +0.92% | 11.91 | 1.59 |
04/16 | 455 | 461 | 432 | 436 | +2.83% | 2,118,200 | 2203億5527万 | +0.69% | 11.85 | 1.59 |
04/15 | 423 | 427 | 414 | 424 | -1.62% | 737,600 | 2142億9045万 | -1.85% | 11.53 | 1.54 |
04/12 | 423 | 433 | 421 | 431 | +1.65% | 688,100 | 2178億2826万 | 0% | 11.72 | 1.57 |
04/11 | 423 | 427 | 418 | 424 | -1.4% | 539,400 | 2142億9045万 | -1.4% | 11.53 | 1.54 |
04/10 | 434 | 436 | 430 | 430 | -1.6% | 533,300 | 2173億2286万 | 0% | 11.69 | 1.56 |
04/09 | 432 | 439 | 431 | 437 | +0.92% | 443,800 | 2208億5150万 | +2.1% | 11.88 | 1.59 |
04/08 | 432 | 435 | 427 | 433 | +0.93% | 575,400 | 2188億3907万 | +1.64% | 11.77 | 1.57 |
04/05 | 426 | 435 | 424 | 429 | -0.69% | 626,300 | 2168億1746万 | +0.94% | 11.66 | 1.56 |
04/04 | 437 | 438 | 429 | 432 | -1.59% | 904,600 | 2183億3367万 | +2.13% | 11.74 | 1.57 |
04/03 | 439 | 445 | 437 | 439 | -0.45% | 704,600 | 2218億7148万 | +4.03% | 11.93 | 1.6 |
04/02 | 437 | 444 | 433 | 441 | +0.46% | 824,800 | 2228億8228万 | +5% | 11.99 | 1.6 |
04/01 | 463 | 464 | 437 | 439 | -5.18% | 1,308,000 | 2218億7148万 | +5.02% | 11.93 | 1.6 |
03/29 | 458 | 468 | 456 | 463 | +6.19% | 2,012,500 | 2340億113万 | +11.03% | 12.59 | 1.68 |
03/28 | 442 | 443 | 436 | 436 | -1.36% | 641,600 | 2203億5527万 | +5.31% | 11.85 | 1.59 |
03/27 | 440 | 447 | 440 | 442 | +0.68% | 901,200 | 2233億8769万 | +7.02% | 12.01 | 1.61 |
03/26 | 435 | 440 | 435 | 439 | +0.46% | 452,200 | 2218億7148万 | +6.55% | 11.93 | 1.6 |
03/25 | 450 | 450 | 437 | 437 | -2.89% | 824,800 | 2208億6068万 | +6.59% | 11.88 | 1.59 |
03/22 | 445 | 453 | 442 | 450 | +1.58% | 775,100 | 2274億3090万 | +10.29% | 12.23 | 1.64 |
03/21 | 443 | 443 | 437 | 443 | +1.37% | 650,500 | 2238億8379万 | +9.38% | 12.04 | 1.61 |
03/19 | 426 | 437 | 425 | 437 | +2.34% | 612,900 | 2208億5150万 | +8.44% | 11.88 | 1.59 |
03/18 | 425 | 431 | 423 | 427 | +1.91% | 590,500 | 2157億9769万 | +6.48% | 11.61 | 1.55 |
03/15 | 415 | 424 | 412 | 419 | +1.21% | 1,207,600 | 2117億5464万 | +4.75% | 11.39 | 1.52 |
03/14 | 415 | 417 | 411 | 414 | +0.24% | 547,800 | 2092億2774万 | +4.02% | 11.25 | 1.51 |
03/13 | 415 | 420 | 409 | 413 | 0% | 598,400 | 2087億2236万 | +4.03% | 11.23 | 1.5 |
03/12 | 402 | 413 | 400 | 413 | +1.98% | 603,000 | 2087億2236万 | +4.29% | 11.23 | 1.5 |
03/11 | 407 | 408 | 398 | 405 | -0.98% | 990,400 | 2046億7931万 | +2.27% | 11.01 | 1.47 |
03/08 | 407 | 412 | 404 | 409 | -0.24% | 785,600 | 2067億83万 | +3.54% | 11.12 | 1.49 |
03/07 | 408 | 417 | 406 | 410 | +0.99% | 862,400 | 2072億621万 | +4.06% | 11.14 | 1.49 |
03/06 | 398 | 409 | 390 | 406 | +2.78% | 1,253,100 | 2051億8469万 | +3.05% | 11.04 | 1.48 |
03/05 | 390 | 398 | 389 | 395 | +1.28% | 1,021,700 | 1996億2550万 | +0.51% | 10.74 | 1.44 |
03/04 | 394 | 398 | 390 | 390 | -1.02% | 967,800 | 1970億9859万 | -0.51% | 10.6 | 1.42 |
03/01 | 390 | 396 | 389 | 394 | +1.03% | 1,072,300 | 1991億2012万 | +0.77% | 10.71 | 1.43 |
02/29 | 390 | 393 | 386 | 390 | -0.51% | 741,300 | 1970億9859万 | 0% | 14.19 | 1.64 |
02/28 | 383 | 394 | 380 | 392 | -0.25% | 776,900 | 1981億935万 | +0.51% | 14.47 | 1.67 |
02/27 | 400 | 403 | 393 | 393 | -2.24% | 1,243,000 | 1986億1474万 | +1.03% | 14.51 | 1.68 |
02/26 | 403 | 405 | 399 | 402 | +0.25% | 575,100 | 2031億6316万 | +3.61% | 14.84 | 1.72 |
02/22 | 397 | 402 | 393 | 401 | +0.75% | 926,700 | 2026億5778万 | +3.62% | 14.81 | 1.71 |
02/21 | 403 | 404 | 397 | 398 | -1.73% | 1,197,600 | 2011億4164万 | +3.38% | 14.7 | 1.7 |
02/20 | 410 | 415 | 404 | 405 | -0.98% | 990,700 | 2046億7931万 | +5.47% | 14.95 | 1.73 |
02/19 | 393 | 409 | 391 | 409 | +4.07% | 1,042,900 | 2067億83万 | +7.35% | 15.1 | 1.75 |
02/16 | 389 | 394 | 387 | 393 | +2.34% | 1,104,700 | 1986億1474万 | +4.24% | 14.51 | 1.68 |
02/15 | 394 | 394 | 384 | 384 | -2.29% | 876,600 | 1940億6631万 | +2.4% | 14.18 | 1.64 |
02/14 | 389 | 396 | 381 | 393 | +0.77% | 1,899,400 | 1986億1474万 | +5.36% | 14.51 | 1.68 |
02/13 | 389 | 391 | 384 | 390 | +1.04% | 845,400 | 1970億9859万 | +5.12% | 14.4 | 1.67 |
02/09 | 388 | 393 | 385 | 386 | -1.28% | 707,400 | 1950億7707万 | +4.61% | 14.25 | 1.65 |
02/08 | 386 | 392 | 386 | 391 | +1.3% | 753,400 | 1976億397万 | +6.54% | 14.44 | 1.67 |
02/07 | 387 | 389 | 385 | 386 | -0.26% | 683,900 | 1950億7707万 | +5.75% | 14.25 | 1.65 |
02/06 | 385 | 390 | 381 | 387 | -0.77% | 761,800 | 1955億8245万 | +6.61% | 14.29 | 1.65 |
02/05 | 393 | 394 | 387 | 390 | -0.76% | 1,219,700 | 1970億9859万 | +8.03% | 14.4 | 1.67 |
02/02 | 390 | 396 | 389 | 393 | +2.34% | 927,800 | 1986億1474万 | +9.47% | 14.51 | 1.68 |
02/01 | 392 | 393 | 383 | 384 | -3.03% | 1,233,800 | 1940億6631万 | +7.87% | 14.18 | 1.64 |
01/31 | 395 | 401 | 393 | 396 | +0.25% | 1,274,100 | 2001億3088万 | +11.86% | 14.62 | 1.69 |
01/30 | 384 | 397 | 383 | 395 | +3.95% | 2,024,600 | 1996億2550万 | +12.54% | 14.58 | 1.69 |
01/29 | 389 | 392 | 377 | 380 | +1.06% | 2,872,700 | 1920億4478万 | +8.88% | 14.03 | 1.62 |
01/26 | 378 | 380 | 373 | 376 | +0.8% | 1,577,700 | 1900億2326万 | +8.36% | 13.88 | 1.61 |
01/25 | 374 | 377 | 370 | 373 | -0.27% | 1,602,600 | 1885億711万 | +8.12% | 13.77 | 1.59 |
01/24 | 380 | 384 | 374 | 374 | -1.06% | 1,243,600 | 1890億1250万 | +8.72% | 13.81 | 1.6 |
01/23 | 383 | 388 | 377 | 378 | 0% | 1,803,200 | 1910億3402万 | +10.2% | 13.96 | 1.62 |
01/22 | 370 | 380 | 370 | 378 | +2.16% | 1,160,200 | 1910億3402万 | +10.85% | 13.96 | 1.62 |
01/19 | 370 | 379 | 367 | 370 | +0.82% | 1,669,100 | 1869億9097万 | +8.82% | 13.66 | 1.58 |
01/18 | 365 | 372 | 363 | 367 | +1.66% | 1,498,600 | 1854億7483万 | +8.26% | 13.55 | 1.57 |
01/17 | 355 | 372 | 347 | 361 | +1.12% | 2,757,200 | 1824億4254万 | +6.8% | 13.33 | 1.54 |
01/16 | 355 | 374 | 354 | 357 | +7.53% | 5,053,900 | 1804億2102万 | +5.93% | 13.18 | 1.53 |
01/15 | 320 | 333 | 320 | 332 | +5.73% | 1,422,500 | 1677億8649万 | -1.48% | 12.26 | 1.42 |
01/12 | 329 | 330 | 310 | 314 | -7.37% | 2,567,300 | 1586億8963万 | -7.1% | 11.59 | 1.34 |
01/11 | 347 | 347 | 338 | 339 | -0.88% | 1,199,500 | 1713億2416万 | -0.29% | 12.52 | 1.45 |
01/10 | 338 | 347 | 336 | 342 | +0.59% | 702,000 | 1728億4030万 | +0.59% | 12.63 | 1.46 |
01/09 | 347 | 348 | 338 | 340 | -0.87% | 1,302,800 | 1718億2954万 | 0% | 12.55 | 1.45 |
01/05 | 342 | 347 | 341 | 343 | +2.08% | 751,000 | 1733億4568万 | +0.59% | 12.66 | 1.47 |
01/04 | 334 | 340 | 328 | 336 | -0.59% | 1,046,800 | 1698億802万 | -1.75% | 12.41 | 1.44 |
2023 | ||||||||||
12/29 | 338 | 341 | 336 | 338 | -0.29% | 597,700 | 1708億1878万 | -1.17% | 12.48 | 1.44 |
12/28 | 337 | 341 | 336 | 339 | +0.59% | 388,200 | 1713億2416万 | -1.17% | 12.52 | 1.45 |
12/27 | 333 | 339 | 331 | 337 | +1.81% | 669,300 | 1703億1340万 | -2.03% | 12.44 | 1.44 |
12/26 | 331 | 333 | 329 | 331 | -0.3% | 567,700 | 1672億8111万 | -3.78% | 12.22 | 1.41 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2009年 2月期 | 487 97,400 3/24 | 25 5,060 2/23 5,010 2/18 | 17,401,800 87,009 4/16 | - | - | +55.48% 11/11 | -57.54% 10/17 |
2010年 2月期 | 81 16,100 6/16 | 25 5,050 3/16 5,000 3/13 他3件 | 21,584,600 107,923 6/22 | - | - | +70.95% 6/15 | -27.24% 10/5 7/13 |
2011年 2月期 | 70 14,000 4/14 | 39 7,750 7/1 | 11,426,600 57,133 7/16 | 245億385万 | 135億6463万 | +29.43% 4/14 | -27.66% 3/15 |
2012年 2月期 | 56 11,110 3/1 | 33 6,650 3/15 | 8,024,600 40,123 3/15 | 194億4555万 | 116億3932万 | +9.42% 2/9 | -9.64% 4/5 |
2013年 2月期 | 144 28,800 1/30 28,890 1/28 | 42 8,500 4/19 8,410 4/11 | 11,876,000 59,380 1/30 | 505億6544万 | 147億1981万 | +104.97% 4/3 | -11.12% 2/15 |
2014年 2月期 | 699 139,800 4/9 | 135 27,020 3/1 | 35,272,000 176,360 5/9 | 2446億8844万 | 472億9243万 | +122.54% 4/8 | -39.18% 6/7 |
2015年 2月期 | 376 3/7 | 212 10/17 | 68,802,900 11/4 | 1876億5189万 | 1058億9743万 | +29.12% 11/5 | -21.69% 10/17 |
2016年 2月期 | 445 2/1 | 221 8/25 | 37,481,500 1/29 | 2232億4582万 | 1107億4610万 | +18.79% 2/1 | -20.26% 8/25 |
2017年 2月期 | 530 4/21 4/20 | 350 2/3 | 25,578,100 4/20 | 2663億3724万 | 1761億8069万 | +15.3% 7/19 | -14.39% 6/16 |
2018年 2月期 | 484 1/24 1/23 | 302 4/6 | 10,956,500 4/21 | 2440億8802万 | 1521億2111万 | +10.28% 10/13 | -10.31% 4/6 |
2019年 2月期 | 551 7/18 | 283 12/25 | 5,319,900 1/15 | 2780億7107万 | 1428億7249万 | +10.24% 1/18 | -20.99% 12/25 |
2020年 2月期 | 479 1/20 | 310 6/4 | 8,304,000 7/12 | 2419億8687万 | 1565億7059万 | +20.14% 7/16 | -35.41% 3/19 |
2021年 2月期 | 367 2/25 | 206 3/23 | 5,411,000 3/13 | 1854億7483万 | 1041億187万 | +16.31% 2/25 | -15.18% 4/6 |
2022年 2月期 | 381 7/5 | 257 2/25 | 4,982,400 4/23 | 1925億5016万 | 1298億8292万 | +18.56% 3/25 | -12.03% 11/30 |
2023年 2月期 | 358 10/14 | 243 3/8 3/7 | 5,829,000 10/14 | 1809億2640万 | 1228億758万 | +13.44% 10/14 | -11.64% 5/11 |
2024年 2月期 | 415 2/20 | 242 5/26 | 8,376,300 4/20 | 2097億3312万 | 1223億220万 | +15.06% 9/6 | -7.09% 1/12 |
最新 | 397 2024/5/27 | 513,300 | 1768億7791万 | -4.57% 416 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 47%(1.47倍)
- 2004/12/30 vs 2003/12/30
- 547%(6.47倍)
- 2005/12/30 vs 2004/12/30
- 127%(2.27倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -92%(0.08倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- 56%(1.56倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 88%(1.88倍)
- 2013/12/30 vs 2012/12/28
- 354%(4.54倍)
- 2014/12/30 vs 2013/12/30
- -36%(0.64倍)
- 2015/12/30 vs 2014/12/30
- 52%(1.52倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 45%(1.45倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/05/27 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
25円(2009/03/16) - 1472%(15.72倍)
397円(5/27)